Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Raytheon Co (NY: RTN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2004 23.23 23.47 23.18 23.41 1,392,549 +0.18(+0.76%)
Feb 26, 2004 23.59 23.61 23.00 23.23 1,931,441 -0.32(-1.37%)
Feb 25, 2004 23.37 23.69 23.28 23.56 2,068,437 +0.20(+0.86%)
Feb 24, 2004 23.90 24.03 22.77 23.36 4,623,176 -0.53(-2.22%)
Feb 23, 2004 24.56 24.57 23.47 23.89 3,514,356 -0.78(-3.15%)
Feb 20, 2004 24.79 24.87 24.55 24.67 1,461,112 -0.01(-0.03%)
Feb 19, 2004 24.53 24.91 24.49 24.67 2,222,833 +0.18(+0.76%)
Feb 18, 2004 24.76 24.77 24.41 24.49 2,041,557 -0.31(-1.24%)
Feb 17, 2004 24.64 24.85 24.60 24.80 2,487,994 +0.34(+1.39%)
Feb 13, 2004 24.14 24.51 24.13 24.46 2,337,883 +0.27(+1.11%)
Feb 12, 2004 23.91 24.35 23.75 24.19 1,647,711 +0.28(+1.16%)
Feb 11, 2004 23.72 24.01 23.53 23.91 2,356,063 +0.19(+0.81%)
Feb 10, 2004 23.77 23.80 23.54 23.72 2,144,661 -0.08(-0.32%)
Feb 09, 2004 23.94 23.99 23.77 23.80 1,407,482 -0.19(-0.80%)
Feb 06, 2004 24.17 24.21 23.93 23.99 1,740,816 -0.08(-0.35%)
Feb 05, 2004 23.33 24.15 23.33 24.07 2,150,504 +0.29(+1.23%)
Feb 04, 2004 23.80 24.07 23.68 23.78 2,757,959 -0.05(-0.23%)
Feb 03, 2004 23.87 23.93 23.62 23.83 2,306,978 -0.03(-0.13%)
Feb 02, 2004 23.60 24.10 23.53 23.87 2,322,301 +0.37(+1.57%)
Jan 30, 2004 23.80 23.80 23.36 23.50 3,149,078 -0.30(-1.26%)
Jan 29, 2004 24.03 24.07 23.78 23.80 2,767,049 -0.23(-0.96%)
Jan 28, 2004 24.17 24.28 23.70 24.03 3,594,995 -0.32(-1.30%)
Jan 27, 2004 24.70 24.70 24.14 24.34 4,267,377 -0.47(-1.89%)
Jan 26, 2004 24.49 24.91 24.31 24.81 2,886,385 +0.18(+0.75%)
Jan 23, 2004 24.60 24.79 24.49 24.63 1,638,881 +0.18(+0.72%)
Jan 22, 2004 24.64 24.74 24.45 24.45 2,249,842 -0.25(-1.00%)
Jan 21, 2004 24.07 24.83 24.00 24.70 2,770,425 +0.48(+1.97%)
Jan 20, 2004 24.61 24.64 24.07 24.22 1,536,167 -0.44(-1.78%)
Jan 16, 2004 24.23 24.66 24.13 24.66 2,435,403 +0.47(+1.94%)
Jan 15, 2004 23.87 24.25 23.86 24.19 2,057,919 +0.31(+1.29%)
Jan 14, 2004 23.73 24.00 23.63 23.88 1,441,893 +0.28(+1.17%)
Jan 13, 2004 23.60 23.67 23.34 23.60 1,693,809 +0.06(+0.26%)
Jan 12, 2004 23.76 23.98 23.46 23.54 2,822,626 -0.27(-1.13%)
Jan 09, 2004 23.36 23.85 23.20 23.81 2,668,620 +0.30(+1.28%)
Jan 08, 2004 23.30 23.74 23.16 23.51 2,394,499 +0.28(+1.19%)
Jan 07, 2004 22.82 23.30 22.71 23.23 1,704,847 +0.35(+1.51%)
Jan 06, 2004 22.97 23.04 22.79 22.89 1,808,340 -0.20(-0.87%)
Jan 05, 2004 23.13 23.13 22.88 23.09 2,442,675 +0.09(+0.40%)
Jan 02, 2004 23.14 23.38 22.88 23.00 1,974,683 -0.14(-0.60%)
Dec 31, 2003 23.03 23.22 22.90 23.13 1,566,553 +0.11(+0.47%)
Dec 30, 2003 23.27 23.23 22.99 23.03 1,851,841 -0.25(-1.06%)
Dec 29, 2003 23.21 23.29 23.03 23.27 1,644,335 +0.16(+0.70%)
Dec 26, 2003 23.06 23.16 23.02 23.11 628,231 +0.05(+0.20%)
Dec 24, 2003 22.97 23.06 22.91 23.06 798,729 +0.09(+0.40%)
Dec 23, 2003 22.88 23.00 22.80 22.97 1,853,789 +0.14(+0.61%)
Dec 22, 2003 22.76 22.89 22.76 22.83 1,540,582 -0.15(-0.64%)
Dec 19, 2003 23.03 23.06 22.76 22.98 2,435,403 +0.06(+0.27%)
Dec 18, 2003 22.89 22.93 22.61 22.92 2,635,378 +0.19(+0.85%)
Dec 17, 2003 22.46 22.75 22.18 22.73 3,147,650 +0.45(+2.04%)
Dec 16, 2003 22.06 22.33 22.06 22.27 1,999,225 +0.21(+0.94%)
Dec 15, 2003 22.46 22.46 22.08 22.06 1,708,353 -0.31(-1.38%)
Dec 12, 2003 22.21 22.55 22.04 22.37 2,531,884 +0.22(+0.97%)
Dec 11, 2003 22.04 22.19 21.91 22.16 1,316,065 +0.18(+0.81%)
Dec 10, 2003 21.86 22.02 21.77 21.98 1,313,728 +0.14(+0.63%)
Dec 09, 2003 22.05 22.18 21.82 21.84 1,499,548 -0.28(-1.29%)
Dec 08, 2003 21.82 22.18 21.82 22.12 1,312,300 +0.33(+1.52%)
Dec 05, 2003 22.12 22.12 21.76 21.79 1,052,463 -0.33(-1.50%)
Dec 04, 2003 21.74 22.18 21.89 22.12 3,326,588 +0.39(+1.77%)
Dec 03, 2003 21.56 21.87 21.55 21.74 2,443,973 +0.26(+1.22%)
Dec 02, 2003 21.25 21.59 21.25 21.48 2,566,685 +0.21(+0.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.